Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 53.42 | 54.02 | 53.56 | 53.91 | 53.91 | 4,969 |
Jun 27, 2022 | 53.42 | 53.81 | 52.01 | 52.93 | 52.93 | 278,900 |
Jun 24, 2022 | 52.66 | 54.81 | 52.66 | 53.40 | 53.40 | 363,700 |
Jun 23, 2022 | 52.76 | 52.76 | 50.23 | 52.44 | 52.44 | 290,100 |
Jun 22, 2022 | 52.90 | 53.69 | 52.25 | 52.97 | 52.97 | 175,500 |
Jun 21, 2022 | 56.11 | 56.11 | 53.63 | 53.75 | 53.75 | 213,300 |
Jun 17, 2022 | 54.06 | 55.34 | 52.61 | 55.26 | 55.26 | 221,000 |
Jun 16, 2022 | 56.08 | 56.52 | 53.10 | 53.45 | 53.45 | 180,800 |
Jun 15, 2022 | 57.40 | 58.55 | 56.79 | 57.46 | 57.46 | 192,600 |
Jun 14, 2022 | 59.26 | 60.07 | 57.24 | 57.38 | 57.38 | 191,300 |
Jun 13, 2022 | 62.74 | 62.74 | 58.68 | 59.06 | 59.06 | 238,800 |
Jun 10, 2022 | 64.51 | 65.03 | 63.23 | 64.00 | 64.00 | 122,500 |
Jun 09, 2022 | 65.61 | 65.84 | 64.61 | 65.58 | 65.58 | 85,900 |
Jun 08, 2022 | 65.81 | 66.56 | 65.18 | 65.82 | 65.82 | 120,400 |
Jun 07, 2022 | 65.39 | 66.72 | 65.03 | 66.47 | 66.47 | 83,000 |
Jun 06, 2022 | 67.02 | 67.78 | 65.45 | 65.54 | 65.54 | 338,300 |
Jun 03, 2022 | 66.38 | 67.54 | 66.13 | 66.40 | 66.40 | 113,000 |
Jun 02, 2022 | 66.06 | 67.54 | 66.06 | 67.15 | 67.15 | 109,900 |
Jun 01, 2022 | 68.43 | 68.64 | 65.27 | 66.31 | 66.31 | 114,600 |
May 31, 2022 | 67.14 | 68.61 | 66.43 | 67.79 | 67.79 | 136,600 |
May 27, 2022 | 67.99 | 68.47 | 67.13 | 67.82 | 67.82 | 119,100 |
May 26, 2022 | 67.05 | 67.73 | 66.13 | 67.32 | 67.32 | 166,800 |
May 25, 2022 | 61.89 | 66.34 | 61.89 | 66.10 | 66.10 | 199,700 |
May 24, 2022 | 63.15 | 63.63 | 61.12 | 63.11 | 63.11 | 252,800 |
May 23, 2022 | 65.62 | 65.62 | 62.21 | 64.27 | 64.27 | 247,200 |
May 20, 2022 | 65.83 | 66.25 | 63.22 | 64.83 | 64.83 | 159,500 |
May 19, 2022 | 64.58 | 66.66 | 63.20 | 65.29 | 65.29 | 195,900 |
May 18, 2022 | 63.57 | 65.75 | 62.92 | 64.74 | 64.74 | 208,100 |
May 17, 2022 | 62.50 | 64.81 | 62.44 | 64.24 | 64.24 | 174,800 |
May 16, 2022 | 61.33 | 61.98 | 59.90 | 61.50 | 61.50 | 203,900 |
May 13, 2022 | 59.72 | 61.55 | 59.50 | 61.03 | 61.03 | 210,000 |
May 12, 2022 | 58.19 | 59.61 | 57.66 | 59.09 | 59.09 | 260,700 |
May 11, 2022 | 60.71 | 63.70 | 58.93 | 59.36 | 59.36 | 401,200 |
May 10, 2022 | 63.99 | 64.18 | 58.58 | 61.49 | 61.49 | 532,200 |
May 09, 2022 | 69.30 | 70.06 | 62.00 | 62.28 | 62.28 | 482,600 |
May 06, 2022 | 72.17 | 72.17 | 68.27 | 69.30 | 69.30 | 261,700 |
May 05, 2022 | 71.52 | 71.75 | 69.53 | 71.58 | 71.58 | 137,700 |
May 04, 2022 | 73.24 | 73.24 | 68.44 | 72.26 | 72.26 | 245,000 |
May 03, 2022 | 73.38 | 73.51 | 71.24 | 72.91 | 72.91 | 226,200 |
May 02, 2022 | 72.79 | 74.21 | 71.38 | 72.84 | 72.84 | 164,600 |
Apr 29, 2022 | 75.35 | 75.99 | 72.97 | 73.25 | 73.25 | 116,900 |
Apr 28, 2022 | 76.15 | 76.79 | 73.28 | 75.33 | 75.33 | 136,200 |
Apr 27, 2022 | 75.17 | 75.98 | 73.64 | 75.15 | 75.15 | 157,300 |
Apr 26, 2022 | 76.43 | 76.93 | 74.70 | 75.26 | 75.26 | 150,000 |
Apr 25, 2022 | 75.53 | 77.56 | 74.60 | 77.37 | 77.37 | 227,100 |
Apr 22, 2022 | 77.11 | 77.68 | 75.57 | 76.99 | 76.99 | 161,300 |
Apr 21, 2022 | 82.30 | 82.42 | 77.39 | 77.69 | 77.69 | 227,000 |
Apr 20, 2022 | 81.60 | 82.93 | 80.49 | 81.98 | 81.98 | 169,900 |
Apr 19, 2022 | 83.25 | 84.44 | 80.97 | 81.29 | 81.29 | 231,900 |
Apr 18, 2022 | 80.88 | 83.33 | 80.02 | 83.10 | 83.10 | 203,600 |
Apr 14, 2022 | 79.93 | 81.95 | 79.69 | 80.71 | 80.71 | 130,600 |
Apr 13, 2022 | 78.85 | 79.85 | 78.45 | 79.77 | 79.77 | 142,100 |
Apr 12, 2022 | 77.85 | 79.49 | 77.51 | 78.53 | 78.53 | 291,500 |
Apr 11, 2022 | 77.57 | 78.89 | 76.52 | 77.31 | 77.31 | 228,300 |
Apr 08, 2022 | 77.87 | 80.86 | 76.36 | 78.53 | 78.53 | 354,500 |
Apr 07, 2022 | 78.70 | 79.07 | 76.69 | 77.95 | 77.95 | 210,300 |
Apr 06, 2022 | 79.82 | 80.00 | 77.58 | 79.07 | 79.07 | 285,200 |
Apr 05, 2022 | 83.46 | 83.58 | 80.74 | 81.01 | 81.01 | 167,600 |
Apr 04, 2022 | 81.83 | 84.15 | 81.38 | 83.04 | 83.04 | 518,600 |
Apr 01, 2022 | 83.64 | 84.57 | 80.58 | 81.76 | 81.76 | 234,200 |
Mar 31, 2022 | 82.64 | 84.56 | 82.57 | 83.31 | 83.31 | 190,700 |
Mar 30, 2022 | 82.03 | 83.68 | 81.75 | 83.28 | 83.28 | 178,800 |
Mar 29, 2022 | 83.15 | 83.71 | 80.83 | 82.03 | 82.03 | 159,400 |
Mar 28, 2022 | 81.46 | 82.29 | 80.40 | 82.06 | 82.06 | 110,000 |
Mar 25, 2022 | 82.33 | 82.98 | 80.80 | 82.10 | 82.10 | 154,700 |
Mar 24, 2022 | 79.81 | 82.38 | 79.38 | 82.27 | 82.27 | 120,400 |
Mar 23, 2022 | 81.30 | 82.08 | 79.39 | 79.72 | 79.72 | 208,000 |
Mar 22, 2022 | 80.00 | 83.32 | 80.00 | 81.49 | 81.49 | 332,900 |
Mar 21, 2022 | 78.25 | 79.97 | 77.19 | 79.79 | 79.79 | 170,600 |
Mar 18, 2022 | 78.22 | 79.80 | 78.04 | 78.30 | 78.30 | 325,100 |
Mar 17, 2022 | 77.86 | 78.80 | 77.06 | 78.73 | 78.73 | 161,000 |
Mar 16, 2022 | 78.32 | 80.30 | 77.44 | 79.29 | 79.29 | 310,200 |
Mar 15, 2022 | 74.48 | 78.32 | 74.48 | 77.49 | 77.49 | 160,900 |
Mar 14, 2022 | 76.12 | 77.09 | 74.15 | 74.30 | 74.30 | 204,100 |
Mar 11, 2022 | 78.33 | 78.33 | 74.82 | 75.90 | 75.90 | 201,000 |
Mar 10, 2022 | 73.17 | 77.70 | 73.17 | 77.64 | 77.64 | 205,400 |
Mar 09, 2022 | 76.10 | 78.20 | 74.08 | 74.56 | 74.56 | 295,200 |
Mar 08, 2022 | 70.50 | 75.50 | 69.50 | 74.35 | 74.35 | 312,800 |
Mar 07, 2022 | 72.98 | 72.98 | 70.37 | 70.42 | 70.42 | 300,700 |
Mar 04, 2022 | 74.22 | 74.33 | 71.93 | 72.65 | 72.65 | 232,200 |
Mar 03, 2022 | 77.33 | 77.81 | 74.88 | 75.01 | 75.01 | 277,500 |
Mar 02, 2022 | 78.34 | 78.96 | 76.05 | 76.97 | 76.97 | 217,900 |
Mar 01, 2022 | 78.22 | 78.22 | 74.76 | 77.13 | 77.13 | 287,200 |
Feb 28, 2022 | 77.90 | 79.89 | 76.58 | 78.36 | 78.36 | 240,900 |
Feb 25, 2022 | 78.32 | 78.95 | 76.32 | 78.64 | 78.64 | 157,900 |
Feb 24, 2022 | 72.02 | 78.26 | 71.48 | 78.05 | 78.05 | 364,200 |
Feb 23, 2022 | 78.05 | 78.58 | 73.78 | 74.05 | 74.05 | 299,800 |
Feb 22, 2022 | 77.90 | 79.71 | 76.68 | 77.25 | 77.25 | 274,900 |
Feb 18, 2022 | 79.26 | 80.00 | 77.09 | 79.00 | 79.00 | 231,700 |
Feb 17, 2022 | 80.25 | 80.60 | 79.10 | 79.79 | 79.79 | 330,000 |
Feb 16, 2022 | 80.45 | 81.73 | 79.46 | 80.79 | 80.79 | 230,700 |
Feb 15, 2022 | 78.00 | 80.75 | 77.78 | 80.73 | 80.73 | 401,900 |
Feb 14, 2022 | 75.95 | 79.23 | 75.83 | 76.69 | 76.69 | 398,100 |
Feb 11, 2022 | 76.72 | 77.89 | 73.82 | 75.69 | 75.69 | 250,200 |
Feb 10, 2022 | 74.48 | 78.95 | 74.48 | 76.44 | 76.44 | 302,000 |
Feb 09, 2022 | 72.16 | 77.46 | 71.99 | 77.30 | 77.30 | 538,400 |
Feb 08, 2022 | 71.66 | 73.24 | 70.00 | 73.01 | 73.01 | 450,500 |
Feb 07, 2022 | 70.54 | 72.59 | 69.94 | 71.24 | 71.24 | 145,800 |
Feb 04, 2022 | 68.22 | 70.78 | 68.18 | 70.34 | 70.34 | 368,500 |
Feb 03, 2022 | 67.55 | 69.69 | 67.50 | 68.34 | 68.34 | 383,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |